ケア２１の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 1,200.5 | 1,214 | 1,200.5 | 1,205 | -3.5 | -0.3% | 800 |
| 2017/04/28 | 1,200 | 1,208.5 | 1,200 | 1,208.5 | +22 | +1.9% | 1,000 |
| 2017/04/27 | 1,186.5 | 1,186.5 | 1,186.5 | 1,186.5 | +6.5 | +0.6% | 200 |
| 2017/04/26 | 1,220 | 1,220 | 1,179.5 | 1,180 | - | - | 800 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 1,202 | 1,202 | 1,175.5 | 1,178 | -22 | -1.8% | 3,400 |
| 2017/04/19 | 1,197 | 1,200 | 1,195.5 | 1,200 | +3 | +0.3% | 1,600 |
| 2017/04/18 | 1,205 | 1,205 | 1,195.5 | 1,197 | -8 | -0.7% | 1,400 |
| 2017/04/17 | 1,193.5 | 1,205 | 1,193.5 | 1,205 | ±0 | ±0% | 400 |
| 2017/04/14 | 1,205 | 1,205 | 1,205 | 1,205 | -5 | -0.4% | 1,000 |
| 2017/04/13 | 1,210 | 1,210 | 1,210 | 1,210 | +35 | +3% | 400 |
| 2017/04/12 | 1,185 | 1,185 | 1,175 | 1,175 | -13.5 | -1.1% | 1,200 |
| 2017/04/11 | 1,188.5 | 1,188.5 | 1,188.5 | 1,188.5 | +13.5 | +1.1% | 400 |
| 2017/04/10 | 1,199.5 | 1,199.5 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2017/04/07 | 1,172.5 | 1,200 | 1,169 | 1,200 | +20 | +1.7% | 2,600 |
| 2017/04/06 | 1,179 | 1,219 | 1,169.5 | 1,180 | +1 | +0.1% | 3,600 |
| 2017/04/05 | 1,232.5 | 1,232.5 | 1,171 | 1,179 | -53.5 | -4.3% | 7,000 |
| 2017/04/04 | 1,275.5 | 1,276 | 1,232.5 | 1,232.5 | -43 | -3.4% | 7,400 |
| 2017/04/03 | 1,268 | 1,300 | 1,268 | 1,275.5 | +8.5 | +0.7% | 4,000 |
| 2017/03/31 | 1,275 | 1,287.5 | 1,267 | 1,267 | +0.5 | ±0% | 3,000 |
| 2017/03/30 | 1,274 | 1,274 | 1,266.5 | 1,266.5 | -7.5 | -0.6% | 400 |
| 2017/03/29 | 1,284.5 | 1,284.5 | 1,274 | 1,274 | +9 | +0.7% | 1,400 |
| 2017/03/28 | 1,287.5 | 1,287.5 | 1,255 | 1,265 | -27 | -2.1% | 3,200 |
| 2017/03/27 | 1,315 | 1,315 | 1,283 | 1,292 | -30.5 | -2.3% | 3,400 |
| 2017/03/24 | 1,316 | 1,322.5 | 1,316 | 1,322.5 | -7.5 | -0.6% | 1,000 |
| 2017/03/23 | 1,358 | 1,358 | 1,330 | 1,330 | -30.5 | -2.2% | 2,600 |
| 2017/03/22 | 1,372 | 1,372.5 | 1,355.5 | 1,360.5 | +7 | +0.5% | 3,400 |
| 2017/03/21 | 1,354.5 | 1,360.5 | 1,345 | 1,353.5 | +13.5 | +1% | 5,800 |
| 2017/03/17 | 1,325 | 1,340 | 1,325 | 1,340 | +24 | +1.8% | 20,400 |
| 2017/03/16 | 1,305.5 | 1,316 | 1,305.5 | 1,316 | +1.5 | +0.1% | 2,000 |
| 2017/03/15 | 1,305.5 | 1,315 | 1,305.5 | 1,314.5 | +9 | +0.7% | 3,000 |
| 2017/03/14 | 1,301 | 1,319.5 | 1,301 | 1,305.5 | -10 | -0.8% | 1,200 |
| 2017/03/13 | 1,325 | 1,325 | 1,314 | 1,315.5 | +6.5 | +0.5% | 9,400 |
| 2017/03/10 | 1,290.5 | 1,324.5 | 1,290.5 | 1,309 | +33.5 | +2.6% | 1,200 |
| 2017/03/09 | 1,275.5 | 1,275.5 | 1,275.5 | 1,275.5 | -14.5 | -1.1% | 200 |
| 2017/03/08 | 1,290 | 1,290.5 | 1,290 | 1,290 | - | - | 600 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 1,277 | 1,277.5 | 1,264.5 | 1,277.5 | +12.5 | +1% | 2,000 |
| 2017/03/03 | 1,260 | 1,279.5 | 1,257 | 1,265 | -45 | -3.4% | 5,600 |
| 2017/03/02 | 1,327.5 | 1,327.5 | 1,310 | 1,310 | -42.5 | -3.1% | 400 |
| 2017/03/01 | 1,352.5 | 1,352.5 | 1,352.5 | 1,352.5 | - | - | 400 |
| 2017/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/24 | 1,351.5 | 1,351.5 | 1,351.5 | 1,351.5 | +0.5 | ±0% | 200 |
| 2017/02/23 | 1,362.5 | 1,362.5 | 1,351 | 1,351 | +1 | +0.1% | 400 |
| 2017/02/22 | 1,350 | 1,365 | 1,350 | 1,350 | ±0 | ±0% | 2,200 |
| 2017/02/21 | 1,350.5 | 1,350.5 | 1,350 | 1,350 | -0.5 | ±0% | 1,800 |
| 2017/02/20 | 1,362.5 | 1,362.5 | 1,350.5 | 1,350.5 | +1 | +0.1% | 5,200 |
2001～
2050
件表示中 / 5320件
類似銘柄と比較する
現在ご覧いただいている「ケア２１」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ケア２１ | 41,700円 | +5.7% | - | 4.08% | 22.53倍 | 1.39倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| ピアズ | 62,800円 | +9.5% | +19.5% | 2.39% | 16.50倍 | 2.12倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| 翻訳センター | 185,300円 | +1.7% | +1.7% | 4.05% | 9.85倍 | 0.92倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| セレスポ | 108,400円 | +2.4% | -13.6% | 2.77% | 12.61倍 | 0.65倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| サン・ライフＨＤ | 90,300円 | +3.9% | +2.8% | 3.65% | 6.43倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
市場注目の銘柄
チャート関連のコラム
